30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 191300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 3 | 20241105 | 191200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20241105 | 191100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20241105 | 191000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20241105 | 190900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20241105 | 190800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20241105 | 190700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20241105 | 190600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20241105 | 190500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20241105 | 190400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20241105 | 190300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20241105 | 190200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20241105 | 190100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20241105 | 190000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20241105 | 185900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20241105 | 185800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20241105 | 185700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20241105 | 185600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20241105 | 185500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20241105 | 185400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20241105 | 185300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20241105 | 185200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20241105 | 185100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20241105 | 185000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20241105 | 184900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20241105 | 184800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20241105 | 184700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20241105 | 184600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20241105 | 184500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20241105 | 184400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20241105 | 184300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 33 | 20241105 | 184200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20241105 | 184100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20241105 | 184000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20241105 | 183900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20241105 | 183800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20241105 | 183700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20241105 | 183600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20241105 | 183500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20241105 | 183400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20241105 | 183300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20241105 | 183200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20241105 | 183100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20241105 | 183000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20241105 | 182900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20241105 | 182800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20241105 | 182700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20241105 | 182600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20241105 | 182500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20241105 | 182400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20241105 | 182300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20241105 | 182200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20241105 | 182100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20241105 | 182000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20241105 | 181900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20241105 | 181800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20241105 | 181700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20241105 | 181600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20241105 | 181500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20241105 | 181400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20241105 | 181300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 63 | 20241105 | 181200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20241105 | 181100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20241105 | 181000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20241105 | 180900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20241105 | 180800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20241105 | 180700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20241105 | 180600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20241105 | 180500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20241105 | 180400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20241105 | 180300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20241105 | 180200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20241105 | 180100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20241105 | 180000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20241105 | 175900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20241105 | 175800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20241105 | 175700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20241105 | 175600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20241105 | 175500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20241105 | 175400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20241105 | 175300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20241105 | 175200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20241105 | 175100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20241105 | 175000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20241105 | 174900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20241105 | 174800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20241105 | 174700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20241105 | 174600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20241105 | 174500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20241105 | 174400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20241105 | 174300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 93 | 20241105 | 174200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20241105 | 174100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20241105 | 174000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20241105 | 173900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20241105 | 173800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20241105 | 173700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20241105 | 173600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20241105 | 173500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20241105 | 173400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20241105 | 173300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20241105 | 173200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20241105 | 173100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20241105 | 173000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20241105 | 172900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20241105 | 172800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20241105 | 172700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20241105 | 172600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20241105 | 172500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20241105 | 172400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20241105 | 172300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20241105 | 172200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20241105 | 172100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20241105 | 172000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20241105 | 171900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20241105 | 171800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20241105 | 171700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20241105 | 171600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20241105 | 171500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20241105 | 171400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20241105 | 171300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 123 | 20241105 | 171200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20241105 | 171100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20241105 | 171000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20241105 | 170900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20241105 | 170800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20241105 | 170700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20241105 | 170600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20241105 | 170500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20241105 | 170400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20241105 | 170300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20241105 | 170200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20241105 | 170100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20241105 | 170000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20241105 | 165900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20241105 | 165800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20241105 | 165700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20241105 | 165600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20241105 | 165500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20241105 | 165400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20241105 | 165300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20241105 | 165200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20241105 | 165100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20241105 | 165000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20241105 | 164900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20241105 | 164800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20241105 | 164700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20241105 | 164600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20241105 | 164500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20241105 | 164400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20241105 | 164300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 153 | 20241105 | 164200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20241105 | 164100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20241105 | 164000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20241105 | 163900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20241105 | 163800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20241105 | 163700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20241105 | 163600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20241105 | 163500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20241105 | 163400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20241105 | 163300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20241105 | 163200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20241105 | 163100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20241105 | 163000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20241105 | 162900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20241105 | 162800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20241105 | 162700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20241105 | 162600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20241105 | 162500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20241105 | 162400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20241105 | 162300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20241105 | 162200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20241105 | 162100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20241105 | 162000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20241105 | 161900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20241105 | 161800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 178 | 20241105 | 161700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 179 | 20241105 | 161600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 180 | 20241105 | 161500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 181 | 20241105 | 161400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 182 | 20241105 | 161300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 183 | 20241105 | 161200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 184 | 20241105 | 161100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 185 | 20241105 | 161000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 186 | 20241105 | 160900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 187 | 20241105 | 160800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 188 | 20241105 | 160700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 189 | 20241105 | 160600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 190 | 20241105 | 160500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 191 | 20241105 | 160400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 192 | 20241105 | 160300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 193 | 20241105 | 160200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 194 | 20241105 | 160100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 195 | 20241105 | 160000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 196 | 20241105 | 155900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 197 | 20241105 | 155800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 198 | 20241105 | 155700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 199 | 20241105 | 155600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 200 | 20241105 | 155500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 201 | 20241105 | 155400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 202 | 20241105 | 155300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 203 | 20241105 | 155200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 204 | 20241105 | 155100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 205 | 20241105 | 155000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 206 | 20241105 | 154900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 207 | 20241105 | 154800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 208 | 20241105 | 154700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 209 | 20241105 | 154600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 210 | 20241105 | 154500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 211 | 20241105 | 154400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 212 | 20241105 | 154300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 213 | 20241105 | 154200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 214 | 20241105 | 154100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 215 | 20241105 | 154000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 216 | 20241105 | 153900 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 217 | 20241105 | 153800 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 218 | 20241105 | 153700 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 219 | 20241105 | 153600 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 220 | 20241105 | 153500 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 221 | 20241105 | 153400 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 222 | 20241105 | 153300 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 223 | 20241105 | 153200 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 224 | 20241105 | 153100 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 0 |
| 225 | 20241105 | 153000 | 1632569580 | 4020 | 4020 | 4020 | 4020 | 16296 |
| 226 | 20241105 | 152900 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 227 | 20241105 | 152800 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 228 | 20241105 | 152700 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 229 | 20241105 | 152600 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 230 | 20241105 | 152500 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 231 | 20241105 | 152400 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 232 | 20241105 | 152300 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 233 | 20241105 | 152200 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 234 | 20241105 | 152100 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 235 | 20241105 | 152000 | 1567059660 | 4020 | 4020 | 4020 | 4020 | 0 |
| 236 | 20241105 | 151900 | 1567059660 | 4020 | 4010 | 4020 | 4010 | 9050 |
| 237 | 20241105 | 151800 | 1530745080 | 4005 | 4010 | 4010 | 4000 | 2993 |
| 238 | 20241105 | 151700 | 1518761815 | 4010 | 4005 | 4010 | 4005 | 568 |
| 239 | 20241105 | 151600 | 1516486970 | 4000 | 4000 | 4005 | 3995 | 1313 |
| 240 | 20241105 | 151500 | 1511236680 | 4005 | 4005 | 4005 | 4005 | 160 |
| 241 | 20241105 | 151400 | 1510595880 | 4005 | 4000 | 4005 | 4000 | 2447 |
| 242 | 20241105 | 151300 | 1500803880 | 4000 | 4005 | 4005 | 4000 | 203 |
| 243 | 20241105 | 151200 | 1499991865 | 4000 | 4005 | 4005 | 4000 | 32 |
| 244 | 20241105 | 151100 | 1499863710 | 4000 | 4005 | 4005 | 4000 | 1136 |
| 245 | 20241105 | 151000 | 1495314450 | 4005 | 4010 | 4010 | 4005 | 142 |
| 246 | 20241105 | 150900 | 1494745650 | 4010 | 4010 | 4010 | 4010 | 413 |
| 247 | 20241105 | 150800 | 1493089520 | 4010 | 4010 | 4010 | 4010 | 499 |
| 248 | 20241105 | 150700 | 1491088530 | 4010 | 4010 | 4010 | 4000 | 1875 |
| 249 | 20241105 | 150600 | 1483580670 | 4010 | 4005 | 4010 | 4005 | 5003 |
| 250 | 20241105 | 150500 | 1463543640 | 4005 | 4015 | 4015 | 4000 | 4508 |
| 251 | 20241105 | 150400 | 1445479565 | 4015 | 4020 | 4020 | 4015 | 1327 |
| 252 | 20241105 | 150300 | 1440150940 | 4020 | 4015 | 4020 | 4015 | 2563 |
| 253 | 20241105 | 150200 | 1429853590 | 4005 | 4005 | 4010 | 4005 | 1002 |
| 254 | 20241105 | 150100 | 1425836330 | 4005 | 4005 | 4010 | 4005 | 1603 |
| 255 | 20241105 | 150000 | 1419409305 | 4010 | 4010 | 4010 | 4010 | 20 |
| 256 | 20241105 | 145900 | 1419329105 | 4005 | 4005 | 4005 | 4005 | 1005 |
| 257 | 20241105 | 145800 | 1415304080 | 4010 | 4010 | 4015 | 4010 | 236 |
| 258 | 20241105 | 145700 | 1414357715 | 4010 | 4015 | 4015 | 4010 | 61 |
| 259 | 20241105 | 145600 | 1414113050 | 4005 | 4010 | 4010 | 4005 | 399 |
| 260 | 20241105 | 145500 | 1412514260 | 4010 | 4015 | 4020 | 4010 | 3292 |
| 261 | 20241105 | 145400 | 1399303765 | 4015 | 4015 | 4015 | 4015 | 3 |
| 262 | 20241105 | 145300 | 1399291720 | 4015 | 4015 | 4015 | 4010 | 851 |
| 263 | 20241105 | 145200 | 1395875305 | 4015 | 4015 | 4015 | 4010 | 1430 |
| 264 | 20241105 | 145100 | 1390138895 | 4015 | 4015 | 4015 | 4015 | 176 |
| 265 | 20241105 | 145000 | 1389432255 | 4015 | 4015 | 4015 | 4015 | 1500 |
| 266 | 20241105 | 144900 | 1383409755 | 4015 | 4020 | 4020 | 4015 | 171 |
| 267 | 20241105 | 144800 | 1382723140 | 4015 | 4015 | 4025 | 4015 | 9 |
| 268 | 20241105 | 144700 | 1382686955 | 4025 | 4025 | 4025 | 4015 | 1500 |
| 269 | 20241105 | 144600 | 1376652420 | 4030 | 4025 | 4030 | 4025 | 487 |
| 270 | 20241105 | 144500 | 1374692200 | 4025 | 4020 | 4025 | 4020 | 153 |
| 271 | 20241105 | 144400 | 1374076550 | 4015 | 4015 | 4025 | 4015 | 431 |
| 272 | 20241105 | 144300 | 1372346075 | 4020 | 4025 | 4030 | 4020 | 996 |
| 273 | 20241105 | 144200 | 1368339300 | 4025 | 4025 | 4035 | 4020 | 2620 |
| 274 | 20241105 | 144100 | 1357785045 | 4035 | 4025 | 4035 | 4025 | 2989 |
| 275 | 20241105 | 144000 | 1345733055 | 4025 | 4025 | 4025 | 4025 | 305 |
| 276 | 20241105 | 143900 | 1344505430 | 4020 | 4020 | 4030 | 4020 | 9464 |
| 277 | 20241105 | 143800 | 1306445755 | 4015 | 4015 | 4015 | 4015 | 905 |
| 278 | 20241105 | 143700 | 1302812180 | 4010 | 4010 | 4010 | 4010 | 211 |
| 279 | 20241105 | 143600 | 1301966070 | 4005 | 4015 | 4015 | 4005 | 1528 |
| 280 | 20241105 | 143500 | 1295845145 | 4010 | 4015 | 4020 | 4010 | 1205 |
| 281 | 20241105 | 143400 | 1291005565 | 4015 | 4020 | 4020 | 4015 | 195 |
| 282 | 20241105 | 143300 | 1290222015 | 4020 | 4020 | 4025 | 4020 | 1054 |
| 283 | 20241105 | 143200 | 1285981560 | 4020 | 4020 | 4030 | 4020 | 3399 |
| 284 | 20241105 | 143100 | 1272301430 | 4025 | 4005 | 4025 | 4005 | 6985 |
| 285 | 20241105 | 143000 | 1244261735 | 4010 | 4000 | 4010 | 4000 | 604 |
| 286 | 20241105 | 142900 | 1241843290 | 3995 | 3995 | 3995 | 3995 | 22 |
| 287 | 20241105 | 142800 | 1241755400 | 3995 | 3995 | 3995 | 3990 | 61 |
| 288 | 20241105 | 142700 | 1241511755 | 4000 | 4000 | 4000 | 4000 | 0 |
| 289 | 20241105 | 142600 | 1241511755 | 4000 | 4000 | 4010 | 4000 | 29 |
| 290 | 20241105 | 142500 | 1241395665 | 4010 | 3995 | 4010 | 3990 | 2703 |
| 291 | 20241105 | 142400 | 1230592365 | 3995 | 3995 | 4005 | 3995 | 327 |
| 292 | 20241105 | 142300 | 1229284615 | 4000 | 3990 | 4000 | 3990 | 4814 |
| 293 | 20241105 | 142200 | 1210035960 | 3995 | 4000 | 4010 | 3995 | 6142 |
| 294 | 20241105 | 142100 | 1185470975 | 4000 | 3950 | 4000 | 3950 | 10289 |
| 295 | 20241105 | 142000 | 1144520765 | 3950 | 3950 | 3960 | 3950 | 14356 |
| 296 | 20241105 | 141900 | 1087795595 | 3955 | 3955 | 3955 | 3955 | 334 |
| 297 | 20241105 | 141800 | 1086474625 | 3975 | 3955 | 3975 | 3955 | 161 |
| 298 | 20241105 | 141700 | 1085836225 | 3955 | 3925 | 3965 | 3925 | 2469 |
| 299 | 20241105 | 141600 | 1076068685 | 3925 | 3915 | 3935 | 3915 | 6609 |
| 300 | 20241105 | 141500 | 1050101915 | 3915 | 3920 | 3920 | 3915 | 206 |
| 301 | 20241105 | 141400 | 1049294425 | 3920 | 3920 | 3920 | 3920 | 1050 |
| 302 | 20241105 | 141300 | 1045178425 | 3920 | 3920 | 3920 | 3920 | 100 |
| 303 | 20241105 | 141200 | 1044786425 | 3920 | 3920 | 3920 | 3920 | 2036 |
| 304 | 20241105 | 141100 | 1036805305 | 3925 | 3925 | 3925 | 3925 | 190 |
| 305 | 20241105 | 141000 | 1036059555 | 3925 | 3925 | 3925 | 3925 | 1042 |
| 306 | 20241105 | 140900 | 1031969705 | 3925 | 3925 | 3925 | 3925 | 503 |
| 307 | 20241105 | 140800 | 1029995430 | 3925 | 3925 | 3925 | 3925 | 208 |
| 308 | 20241105 | 140700 | 1029179030 | 3925 | 3925 | 3930 | 3925 | 701 |
| 309 | 20241105 | 140600 | 1026427600 | 3925 | 3920 | 3925 | 3920 | 524 |
| 310 | 20241105 | 140500 | 1024372510 | 3920 | 3930 | 3930 | 3920 | 498 |
| 311 | 20241105 | 140400 | 1022417710 | 3935 | 3925 | 3935 | 3925 | 5605 |
| 312 | 20241105 | 140300 | 1000377040 | 3930 | 3930 | 3930 | 3925 | 3204 |
| 313 | 20241105 | 140200 | 987789780 | 3930 | 3935 | 3935 | 3930 | 841 |
| 314 | 20241105 | 140100 | 984484140 | 3935 | 3940 | 3945 | 3935 | 105 |
| 315 | 20241105 | 140000 | 984070755 | 3940 | 3930 | 3940 | 3930 | 120 |
| 316 | 20241105 | 135900 | 983599105 | 3935 | 3935 | 3935 | 3930 | 5273 |
| 317 | 20241105 | 135800 | 962858755 | 3940 | 3945 | 3945 | 3940 | 11616 |
| 318 | 20241105 | 135700 | 917081005 | 3945 | 3950 | 3950 | 3945 | 1869 |
| 319 | 20241105 | 135600 | 909702240 | 3965 | 3955 | 3965 | 3955 | 484 |
| 320 | 20241105 | 135500 | 907787995 | 3955 | 3960 | 3965 | 3955 | 310 |
| 321 | 20241105 | 135400 | 906561575 | 3960 | 3955 | 3975 | 3955 | 120 |
| 322 | 20241105 | 135300 | 906086645 | 3955 | 3955 | 3955 | 3955 | 5 |
| 323 | 20241105 | 135200 | 906066870 | 3965 | 3965 | 3965 | 3965 | 255 |
| 324 | 20241105 | 135100 | 905055795 | 3960 | 3960 | 3960 | 3960 | 765 |
| 325 | 20241105 | 135000 | 902026395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 326 | 20241105 | 134900 | 902026395 | 3965 | 3965 | 3965 | 3965 | 1 |
| 327 | 20241105 | 134800 | 902022430 | 3965 | 3965 | 3965 | 3965 | 468 |
| 328 | 20241105 | 134700 | 900166810 | 3965 | 3975 | 3975 | 3965 | 35 |
| 329 | 20241105 | 134600 | 900028025 | 3970 | 3970 | 3970 | 3970 | 431 |
| 330 | 20241105 | 134500 | 898316955 | 3970 | 3970 | 3970 | 3970 | 101 |
| 331 | 20241105 | 134400 | 897915985 | 3960 | 3960 | 3960 | 3960 | 0 |
| 332 | 20241105 | 134300 | 897915985 | 3960 | 3960 | 3960 | 3960 | 40 |
| 333 | 20241105 | 134200 | 897757585 | 3960 | 3960 | 3965 | 3960 | 222 |
| 334 | 20241105 | 134100 | 896877580 | 3975 | 3975 | 3975 | 3975 | 0 |
| 335 | 20241105 | 134000 | 896877580 | 3975 | 3975 | 3975 | 3975 | 0 |
| 336 | 20241105 | 133900 | 896877580 | 3975 | 3970 | 3975 | 3970 | 228 |
| 337 | 20241105 | 133800 | 895971285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 338 | 20241105 | 133700 | 895971285 | 3970 | 3970 | 3970 | 3970 | 1 |
| 339 | 20241105 | 133600 | 895967315 | 3975 | 3960 | 3975 | 3960 | 35 |
| 340 | 20241105 | 133500 | 895828695 | 3960 | 3970 | 3970 | 3960 | 202 |
| 341 | 20241105 | 133400 | 895028730 | 3975 | 3975 | 3975 | 3975 | 0 |
| 342 | 20241105 | 133300 | 895028730 | 3975 | 3975 | 3975 | 3975 | 5 |
| 343 | 20241105 | 133200 | 895008855 | 3980 | 3980 | 3980 | 3980 | 1 |
| 344 | 20241105 | 133100 | 895004875 | 3975 | 3975 | 3975 | 3975 | 520 |
| 345 | 20241105 | 133000 | 892937875 | 3975 | 3965 | 3975 | 3965 | 238 |
| 346 | 20241105 | 132900 | 891993125 | 3960 | 3965 | 3965 | 3960 | 1609 |
| 347 | 20241105 | 132800 | 885617350 | 3965 | 3970 | 3970 | 3965 | 1529 |
| 348 | 20241105 | 132700 | 879552340 | 3970 | 3985 | 3985 | 3970 | 3086 |
| 349 | 20241105 | 132600 | 867282215 | 3980 | 3985 | 3985 | 3980 | 457 |
| 350 | 20241105 | 132500 | 865462855 | 3985 | 3985 | 3985 | 3985 | 785 |
| 351 | 20241105 | 132400 | 862334630 | 3985 | 3985 | 3985 | 3985 | 700 |
| 352 | 20241105 | 132300 | 859545130 | 3980 | 3980 | 3980 | 3980 | 101 |
| 353 | 20241105 | 132200 | 859143150 | 3985 | 3990 | 3990 | 3985 | 1882 |
| 354 | 20241105 | 132100 | 851637975 | 3990 | 3980 | 3990 | 3980 | 109 |
| 355 | 20241105 | 132000 | 851203155 | 3980 | 3980 | 3980 | 3980 | 500 |
| 356 | 20241105 | 131900 | 849213155 | 3995 | 3975 | 3995 | 3975 | 1512 |
| 357 | 20241105 | 131800 | 843176725 | 3990 | 4000 | 4000 | 3990 | 325 |
| 358 | 20241105 | 131700 | 841879965 | 3995 | 3985 | 4000 | 3985 | 1107 |
| 359 | 20241105 | 131600 | 837459990 | 3985 | 3980 | 3985 | 3975 | 1768 |
| 360 | 20241105 | 131500 | 830417085 | 3980 | 3980 | 3985 | 3970 | 534 |
| 361 | 20241105 | 131400 | 828293240 | 3980 | 3970 | 3980 | 3970 | 1268 |
| 362 | 20241105 | 131300 | 823250775 | 3970 | 3965 | 3970 | 3965 | 501 |
| 363 | 20241105 | 131200 | 821261810 | 3965 | 3965 | 3965 | 3965 | 681 |
| 364 | 20241105 | 131100 | 818561645 | 3965 | 3965 | 3965 | 3965 | 10 |
| 365 | 20241105 | 131000 | 818521995 | 3955 | 3950 | 3955 | 3950 | 1100 |
| 366 | 20241105 | 130900 | 814171995 | 3950 | 3950 | 3950 | 3950 | 0 |
| 367 | 20241105 | 130800 | 814171995 | 3950 | 3950 | 3950 | 3950 | 0 |
| 368 | 20241105 | 130700 | 814171995 | 3950 | 3940 | 3950 | 3940 | 2278 |
| 369 | 20241105 | 130600 | 805174275 | 3940 | 3940 | 3940 | 3940 | 100 |
| 370 | 20241105 | 130500 | 804780275 | 3940 | 3940 | 3940 | 3940 | 910 |
| 371 | 20241105 | 130400 | 801194875 | 3945 | 3945 | 3945 | 3945 | 372 |
| 372 | 20241105 | 130300 | 799727335 | 3945 | 3950 | 3950 | 3945 | 447 |
| 373 | 20241105 | 130200 | 797963860 | 3955 | 3955 | 3955 | 3955 | 60 |
| 374 | 20241105 | 130100 | 797726560 | 3955 | 3955 | 3955 | 3955 | 0 |
| 375 | 20241105 | 130000 | 797726560 | 3955 | 3955 | 3955 | 3955 | 0 |
| 376 | 20241105 | 125900 | 797726560 | 3955 | 3950 | 3955 | 3945 | 551 |
| 377 | 20241105 | 125800 | 795552845 | 3945 | 3960 | 3960 | 3945 | 142 |
| 378 | 20241105 | 125700 | 794992590 | 3960 | 3960 | 3960 | 3960 | 869 |
| 379 | 20241105 | 125600 | 791551350 | 3965 | 3965 | 3965 | 3965 | 895 |
| 380 | 20241105 | 125500 | 788002675 | 3965 | 3960 | 3965 | 3960 | 182 |
| 381 | 20241105 | 125400 | 787281700 | 3960 | 3960 | 3960 | 3960 | 112 |
| 382 | 20241105 | 125300 | 786838180 | 3960 | 3950 | 3960 | 3950 | 458 |
| 383 | 20241105 | 125200 | 785028760 | 3945 | 3950 | 3950 | 3945 | 62 |
| 384 | 20241105 | 125100 | 784783870 | 3950 | 3955 | 3955 | 3950 | 4 |
| 385 | 20241105 | 125000 | 784768065 | 3950 | 3950 | 3950 | 3950 | 44 |
| 386 | 20241105 | 124900 | 784594265 | 3945 | 3945 | 3945 | 3945 | 5 |
| 387 | 20241105 | 124800 | 784574540 | 3945 | 3945 | 3945 | 3945 | 319 |
| 388 | 20241105 | 124700 | 783316085 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 389 | 20241105 | 124600 | 779371085 | 3945 | 3945 | 3945 | 3945 | 0 |
| 390 | 20241105 | 124500 | 779371085 | 3945 | 3945 | 3945 | 3945 | 38 |
| 391 | 20241105 | 124400 | 779221175 | 3940 | 3940 | 3940 | 3940 | 0 |
| 392 | 20241105 | 124300 | 779221175 | 3940 | 3950 | 3950 | 3940 | 503 |
| 393 | 20241105 | 124200 | 777238770 | 3945 | 3945 | 3945 | 3945 | 0 |
| 394 | 20241105 | 124100 | 777238770 | 3945 | 3945 | 3945 | 3945 | 26 |
| 395 | 20241105 | 124000 | 777136200 | 3945 | 3945 | 3950 | 3945 | 991 |
| 396 | 20241105 | 123900 | 773226670 | 3945 | 3945 | 3945 | 3945 | 0 |
| 397 | 20241105 | 123800 | 773226670 | 3945 | 3950 | 3950 | 3945 | 1186 |
| 398 | 20241105 | 123700 | 768547645 | 3945 | 3950 | 3950 | 3945 | 143 |
| 399 | 20241105 | 123600 | 767983505 | 3950 | 3950 | 3950 | 3950 | 1 |
| 400 | 20241105 | 123500 | 767979555 | 3945 | 3945 | 3945 | 3945 | 6 |
| 401 | 20241105 | 123400 | 767955885 | 3950 | 3950 | 3950 | 3950 | 10 |
| 402 | 20241105 | 123300 | 767916385 | 3950 | 3950 | 3950 | 3950 | 545 |
| 403 | 20241105 | 123200 | 765763635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 404 | 20241105 | 123100 | 765763635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20241105 | 123000 | 765763635 | 3950 | 3950 | 3950 | 3950 | 2 |
| 406 | 20241105 | 122900 | 765755735 | 3945 | 3945 | 3945 | 3945 | 73 |
| 407 | 20241105 | 122800 | 765467750 | 3945 | 3945 | 3945 | 3945 | 110 |
| 408 | 20241105 | 122700 | 765033800 | 3940 | 3950 | 3950 | 3940 | 2923 |
| 409 | 20241105 | 122600 | 753503750 | 3960 | 3960 | 3960 | 3960 | 9 |
| 410 | 20241105 | 122500 | 753468110 | 3960 | 3960 | 3960 | 3960 | 1101 |
| 411 | 20241105 | 122400 | 749108150 | 3955 | 3950 | 3960 | 3950 | 1241 |
| 412 | 20241105 | 122300 | 744196730 | 3955 | 3955 | 3955 | 3955 | 0 |
| 413 | 20241105 | 122200 | 744196730 | 3955 | 3955 | 3955 | 3955 | 5 |
| 414 | 20241105 | 122100 | 744176955 | 3955 | 3955 | 3955 | 3955 | 11 |
| 415 | 20241105 | 122000 | 744133450 | 3955 | 3950 | 3955 | 3950 | 301 |
| 416 | 20241105 | 121900 | 742944495 | 3950 | 3955 | 3955 | 3950 | 7332 |
| 417 | 20241105 | 121800 | 713981855 | 3955 | 3965 | 3965 | 3955 | 150 |
| 418 | 20241105 | 121700 | 713388325 | 3965 | 3965 | 3965 | 3965 | 1 |
| 419 | 20241105 | 121600 | 713384360 | 3960 | 3965 | 3970 | 3960 | 18 |
| 420 | 20241105 | 121500 | 713312990 | 3970 | 3975 | 3975 | 3965 | 17 |
| 421 | 20241105 | 121400 | 713245520 | 3960 | 3950 | 3975 | 3950 | 516 |
| 422 | 20241105 | 121300 | 711204595 | 3950 | 3950 | 3950 | 3950 | 1 |
| 423 | 20241105 | 121200 | 711200645 | 3960 | 3950 | 3965 | 3950 | 1052 |
| 424 | 20241105 | 121100 | 707044720 | 3965 | 3965 | 3965 | 3955 | 988 |
| 425 | 20241105 | 121000 | 703137115 | 3965 | 3970 | 3975 | 3965 | 10 |
| 426 | 20241105 | 120900 | 703097440 | 3975 | 3975 | 3975 | 3970 | 35 |
| 427 | 20241105 | 120800 | 702958470 | 3975 | 3970 | 3975 | 3970 | 70 |
| 428 | 20241105 | 120700 | 702680370 | 3975 | 3955 | 3975 | 3950 | 1267 |
| 429 | 20241105 | 120600 | 697672640 | 3955 | 3955 | 3955 | 3955 | 654 |
| 430 | 20241105 | 120500 | 695086070 | 3960 | 3960 | 3960 | 3960 | 200 |
| 431 | 20241105 | 120400 | 694294070 | 3960 | 3955 | 3960 | 3955 | 446 |
| 432 | 20241105 | 120300 | 692529985 | 3960 | 3965 | 3965 | 3960 | 558 |
| 433 | 20241105 | 120200 | 690317965 | 3965 | 3960 | 3965 | 3960 | 249 |
| 434 | 20241105 | 120100 | 689331150 | 3960 | 3960 | 3960 | 3960 | 1 |
| 435 | 20241105 | 120000 | 689327190 | 3955 | 3960 | 3960 | 3955 | 1943 |
| 436 | 20241105 | 115900 | 681640410 | 3960 | 3970 | 3975 | 3960 | 4 |
| 437 | 20241105 | 115800 | 681624535 | 3965 | 3965 | 3965 | 3965 | 20 |
| 438 | 20241105 | 115700 | 681545235 | 3965 | 3965 | 3965 | 3965 | 319 |
| 439 | 20241105 | 115600 | 680280400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 440 | 20241105 | 115500 | 680280400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 441 | 20241105 | 115400 | 680280400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 442 | 20241105 | 115300 | 680280400 | 3965 | 3965 | 3965 | 3960 | 1071 |
| 443 | 20241105 | 115200 | 676039190 | 3965 | 3965 | 3965 | 3965 | 1 |
| 444 | 20241105 | 115100 | 676035225 | 3975 | 3975 | 3975 | 3970 | 12 |
| 445 | 20241105 | 115000 | 675987575 | 3965 | 3965 | 3965 | 3965 | 0 |
| 446 | 20241105 | 114900 | 675987575 | 3965 | 3965 | 3965 | 3965 | 180 |
| 447 | 20241105 | 114800 | 675273875 | 3970 | 3970 | 3970 | 3970 | 0 |
| 448 | 20241105 | 114700 | 675273875 | 3970 | 3970 | 3970 | 3970 | 1 |
| 449 | 20241105 | 114600 | 675269905 | 3975 | 3970 | 3975 | 3970 | 2 |
| 450 | 20241105 | 114500 | 675261960 | 3965 | 3965 | 3965 | 3965 | 10 |
| 451 | 20241105 | 114400 | 675222310 | 3970 | 3965 | 3975 | 3965 | 52 |
| 452 | 20241105 | 114300 | 675016115 | 3960 | 3960 | 3960 | 3960 | 543 |
| 453 | 20241105 | 114200 | 672865835 | 3960 | 3965 | 3965 | 3960 | 711 |
| 454 | 20241105 | 114100 | 670048590 | 3965 | 3965 | 3965 | 3965 | 351 |
| 455 | 20241105 | 114000 | 668656875 | 3970 | 3970 | 3970 | 3970 | 5 |
| 456 | 20241105 | 113900 | 668637025 | 3970 | 3965 | 3970 | 3965 | 60 |
| 457 | 20241105 | 113800 | 668398835 | 3970 | 3980 | 3980 | 3950 | 15183 |
| 458 | 20241105 | 113700 | 608237490 | 3985 | 3985 | 3985 | 3985 | 0 |
| 459 | 20241105 | 113600 | 608237490 | 3985 | 3985 | 3985 | 3985 | 8 |
| 460 | 20241105 | 113500 | 608205610 | 3990 | 3990 | 3990 | 3990 | 4 |
| 461 | 20241105 | 113400 | 608189650 | 3995 | 3995 | 3995 | 3995 | 0 |
| 462 | 20241105 | 113300 | 608189650 | 3995 | 3990 | 3995 | 3990 | 770 |
| 463 | 20241105 | 113200 | 605117345 | 3985 | 3985 | 3990 | 3985 | 657 |
| 464 | 20241105 | 113100 | 602495930 | 3985 | 3970 | 3990 | 3970 | 4234 |
| 465 | 20241105 | 113000 | 585611030 | 3970 | 3970 | 3970 | 3970 | 1 |
| 466 | 20241105 | 112900 | 585607060 | 3980 | 3980 | 3980 | 3975 | 670 |
| 467 | 20241105 | 112800 | 582943045 | 3985 | 3990 | 3990 | 3985 | 280 |
| 468 | 20241105 | 112700 | 581826350 | 3990 | 3990 | 3990 | 3990 | 21 |
| 469 | 20241105 | 112600 | 581742560 | 3990 | 3985 | 3990 | 3985 | 12 |
| 470 | 20241105 | 112500 | 581694690 | 3975 | 3975 | 3975 | 3975 | 100 |
| 471 | 20241105 | 112400 | 581297190 | 3985 | 3975 | 3985 | 3970 | 4187 |
| 472 | 20241105 | 112300 | 564653755 | 3970 | 3970 | 3970 | 3970 | 1927 |
| 473 | 20241105 | 112200 | 557003565 | 3970 | 3975 | 3975 | 3970 | 2453 |
| 474 | 20241105 | 112100 | 547261025 | 3975 | 3975 | 3975 | 3975 | 20 |
| 475 | 20241105 | 112000 | 547181525 | 3975 | 3975 | 3975 | 3975 | 551 |
| 476 | 20241105 | 111900 | 544991300 | 3975 | 3975 | 3975 | 3975 | 7 |
| 477 | 20241105 | 111800 | 544963475 | 3980 | 3980 | 3985 | 3980 | 253 |
| 478 | 20241105 | 111700 | 543956530 | 3980 | 3980 | 3980 | 3980 | 503 |
| 479 | 20241105 | 111600 | 541954590 | 3980 | 3980 | 3980 | 3980 | 628 |
| 480 | 20241105 | 111500 | 539455150 | 3980 | 3980 | 3980 | 3980 | 402 |
| 481 | 20241105 | 111400 | 537855190 | 3980 | 3985 | 3990 | 3980 | 721 |
| 482 | 20241105 | 111300 | 534982075 | 3985 | 3985 | 3985 | 3985 | 30 |
| 483 | 20241105 | 111200 | 534862525 | 3985 | 3985 | 3985 | 3980 | 520 |
| 484 | 20241105 | 111100 | 532790440 | 3990 | 3990 | 3990 | 3990 | 0 |
| 485 | 20241105 | 111000 | 532790440 | 3990 | 3990 | 3990 | 3990 | 28 |
| 486 | 20241105 | 110900 | 532678720 | 3990 | 3985 | 3990 | 3985 | 1205 |
| 487 | 20241105 | 110800 | 527872250 | 3990 | 3990 | 3990 | 3990 | 204 |
| 488 | 20241105 | 110700 | 527058290 | 3990 | 3990 | 3990 | 3990 | 212 |
| 489 | 20241105 | 110600 | 526212410 | 3990 | 3990 | 3990 | 3990 | 0 |
| 490 | 20241105 | 110500 | 526212410 | 3990 | 3995 | 3995 | 3990 | 2685 |
| 491 | 20241105 | 110400 | 515495900 | 4000 | 4000 | 4000 | 4000 | 3120 |
| 492 | 20241105 | 110300 | 503015900 | 4000 | 4000 | 4000 | 4000 | 10 |
| 493 | 20241105 | 110200 | 502975900 | 4000 | 4005 | 4005 | 4000 | 444 |
| 494 | 20241105 | 110100 | 501199325 | 4000 | 4000 | 4000 | 4000 | 0 |
| 495 | 20241105 | 110000 | 501199325 | 4000 | 4010 | 4010 | 4000 | 50 |
| 496 | 20241105 | 105900 | 500999270 | 4015 | 4015 | 4015 | 4015 | 22 |
| 497 | 20241105 | 105800 | 500910940 | 4015 | 4015 | 4015 | 4015 | 48 |
| 498 | 20241105 | 105700 | 500718220 | 4015 | 4010 | 4015 | 4010 | 13 |
| 499 | 20241105 | 105600 | 500666075 | 4015 | 4015 | 4015 | 4015 | 3 |
| 500 | 20241105 | 105500 | 500654030 | 4015 | 4015 | 4015 | 4015 | 5 |
| 501 | 20241105 | 105400 | 500633955 | 4015 | 4015 | 4015 | 4015 | 50 |
| 502 | 20241105 | 105300 | 500433205 | 4015 | 4010 | 4015 | 4010 | 357 |
| 503 | 20241105 | 105200 | 498999990 | 4010 | 4005 | 4015 | 4005 | 124 |
| 504 | 20241105 | 105100 | 498502815 | 4005 | 4005 | 4005 | 4005 | 925 |
| 505 | 20241105 | 105000 | 494798190 | 4005 | 4005 | 4005 | 3995 | 5348 |
| 506 | 20241105 | 104900 | 473398060 | 4010 | 4010 | 4010 | 4010 | 183 |
| 507 | 20241105 | 104800 | 472664230 | 4010 | 4005 | 4010 | 4005 | 304 |
| 508 | 20241105 | 104700 | 471446145 | 4010 | 4020 | 4020 | 4010 | 578 |
| 509 | 20241105 | 104600 | 469123185 | 4015 | 4020 | 4020 | 4015 | 268 |
| 510 | 20241105 | 104500 | 468045925 | 4030 | 4025 | 4030 | 4025 | 388 |
| 511 | 20241105 | 104400 | 466482595 | 4020 | 4015 | 4020 | 4015 | 1517 |
| 512 | 20241105 | 104300 | 460385640 | 4010 | 4010 | 4010 | 4010 | 532 |
| 513 | 20241105 | 104200 | 458252320 | 4010 | 4010 | 4020 | 4010 | 1388 |
| 514 | 20241105 | 104100 | 452686430 | 4010 | 4010 | 4015 | 4010 | 5210 |
| 515 | 20241105 | 104000 | 431794165 | 4005 | 4000 | 4005 | 4000 | 1578 |
| 516 | 20241105 | 103900 | 425476325 | 4000 | 4000 | 4000 | 4000 | 0 |
| 517 | 20241105 | 103800 | 425476325 | 4000 | 4000 | 4005 | 4000 | 4 |
| 518 | 20241105 | 103700 | 425460320 | 4005 | 3990 | 4005 | 3990 | 3680 |
| 519 | 20241105 | 103600 | 410755140 | 3990 | 3990 | 3990 | 3990 | 400 |
| 520 | 20241105 | 103500 | 409159140 | 3990 | 3990 | 3990 | 3990 | 184 |
| 521 | 20241105 | 103400 | 408424980 | 3990 | 3990 | 3990 | 3990 | 200 |
| 522 | 20241105 | 103300 | 407626980 | 3985 | 3985 | 3985 | 3985 | 0 |
| 523 | 20241105 | 103200 | 407626980 | 3985 | 3985 | 3985 | 3985 | 216 |
| 524 | 20241105 | 103100 | 406766220 | 3990 | 3990 | 3990 | 3990 | 211 |
| 525 | 20241105 | 103000 | 405924330 | 4000 | 4000 | 4000 | 4000 | 0 |
| 526 | 20241105 | 102900 | 405924330 | 4000 | 3995 | 4000 | 3995 | 1771 |
| 527 | 20241105 | 102800 | 398842020 | 4000 | 4000 | 4000 | 4000 | 0 |
| 528 | 20241105 | 102700 | 398842020 | 4000 | 3980 | 4000 | 3975 | 1015 |
| 529 | 20241105 | 102600 | 394803835 | 3990 | 3990 | 3990 | 3990 | 1909 |
| 530 | 20241105 | 102500 | 387186925 | 4000 | 4000 | 4000 | 4000 | 0 |
| 531 | 20241105 | 102400 | 387186925 | 4000 | 4000 | 4000 | 4000 | 10 |
| 532 | 20241105 | 102300 | 387146925 | 3990 | 3990 | 3990 | 3990 | 274 |
| 533 | 20241105 | 102200 | 386053665 | 3990 | 4000 | 4000 | 3980 | 2499 |
| 534 | 20241105 | 102100 | 376086995 | 4010 | 4010 | 4010 | 4010 | 0 |
| 535 | 20241105 | 102000 | 376086995 | 4010 | 4010 | 4010 | 4010 | 0 |
| 536 | 20241105 | 101900 | 376086995 | 4010 | 4010 | 4010 | 4010 | 0 |
| 537 | 20241105 | 101800 | 376086995 | 4010 | 4005 | 4010 | 4005 | 1705 |
| 538 | 20241105 | 101700 | 369258450 | 3995 | 4000 | 4005 | 3995 | 63 |
| 539 | 20241105 | 101600 | 369006505 | 4000 | 4000 | 4000 | 4000 | 100 |
| 540 | 20241105 | 101500 | 368606505 | 4000 | 3990 | 4000 | 3980 | 703 |
| 541 | 20241105 | 101400 | 365805625 | 4000 | 4000 | 4000 | 4000 | 3 |
| 542 | 20241105 | 101300 | 365793625 | 3990 | 4000 | 4000 | 3990 | 178 |
| 543 | 20241105 | 101200 | 365082885 | 4000 | 4000 | 4000 | 4000 | 249 |
| 544 | 20241105 | 101100 | 364086885 | 3995 | 3995 | 3995 | 3995 | 17 |
| 545 | 20241105 | 101000 | 364018970 | 3995 | 3990 | 3995 | 3990 | 513 |
| 546 | 20241105 | 100900 | 361971830 | 3990 | 3990 | 3990 | 3990 | 42 |
| 547 | 20241105 | 100800 | 361804250 | 3990 | 3995 | 3995 | 3990 | 75 |
| 548 | 20241105 | 100700 | 361504995 | 3995 | 3990 | 3995 | 3990 | 34 |
| 549 | 20241105 | 100600 | 361369325 | 3995 | 3990 | 3995 | 3980 | 648 |
| 550 | 20241105 | 100500 | 358788555 | 3980 | 3985 | 3985 | 3980 | 323 |
| 551 | 20241105 | 100400 | 357502490 | 3985 | 3970 | 3985 | 3970 | 1293 |
| 552 | 20241105 | 100300 | 352352340 | 3970 | 3970 | 3975 | 3970 | 2826 |
| 553 | 20241105 | 100200 | 341133085 | 3970 | 3970 | 3970 | 3970 | 1203 |
| 554 | 20241105 | 100100 | 336357175 | 3970 | 3980 | 3980 | 3970 | 1602 |
| 555 | 20241105 | 100000 | 329992635 | 3975 | 3975 | 3975 | 3975 | 32 |
| 556 | 20241105 | 095900 | 329865435 | 3975 | 3975 | 3975 | 3975 | 1235 |
| 557 | 20241105 | 095800 | 324956310 | 3975 | 3980 | 3980 | 3975 | 1505 |
| 558 | 20241105 | 095700 | 318973905 | 3980 | 3990 | 3990 | 3980 | 2400 |
| 559 | 20241105 | 095600 | 309411300 | 3995 | 3995 | 3995 | 3995 | 21 |
| 560 | 20241105 | 095500 | 309327405 | 3995 | 3995 | 3995 | 3995 | 42 |
| 561 | 20241105 | 095400 | 309159615 | 3995 | 3995 | 3995 | 3995 | 102 |
| 562 | 20241105 | 095300 | 308752125 | 3995 | 3995 | 3995 | 3995 | 1437 |
| 563 | 20241105 | 095200 | 303011310 | 4000 | 4000 | 4000 | 4000 | 0 |
| 564 | 20241105 | 095100 | 303011310 | 4000 | 4005 | 4005 | 4000 | 346 |
| 565 | 20241105 | 095000 | 301627300 | 4000 | 4010 | 4010 | 3990 | 2833 |
| 566 | 20241105 | 094900 | 290308235 | 4000 | 4000 | 4000 | 4000 | 20 |
| 567 | 20241105 | 094800 | 290228235 | 4005 | 4005 | 4005 | 4005 | 0 |
| 568 | 20241105 | 094700 | 290228235 | 4005 | 3995 | 4010 | 3995 | 7 |
| 569 | 20241105 | 094600 | 290200215 | 3985 | 4000 | 4010 | 3985 | 1788 |
| 570 | 20241105 | 094500 | 283060735 | 3995 | 4000 | 4000 | 3995 | 131 |
| 571 | 20241105 | 094400 | 282536765 | 4000 | 4000 | 4000 | 4000 | 226 |
| 572 | 20241105 | 094300 | 281632765 | 4000 | 4000 | 4000 | 4000 | 38 |
| 573 | 20241105 | 094200 | 281480765 | 3995 | 3985 | 3995 | 3985 | 1296 |
| 574 | 20241105 | 094100 | 276305475 | 3985 | 3985 | 3990 | 3985 | 292 |
| 575 | 20241105 | 094000 | 275141830 | 3990 | 3995 | 3995 | 3990 | 2066 |
| 576 | 20241105 | 093900 | 266895720 | 4000 | 4000 | 4000 | 4000 | 12 |
| 577 | 20241105 | 093800 | 266847720 | 3995 | 4000 | 4000 | 3995 | 1342 |
| 578 | 20241105 | 093700 | 261485180 | 3995 | 4000 | 4000 | 3995 | 859 |
| 579 | 20241105 | 093600 | 258051675 | 4000 | 4010 | 4010 | 3995 | 2159 |
| 580 | 20241105 | 093500 | 249416905 | 4010 | 4010 | 4010 | 4010 | 3 |
| 581 | 20241105 | 093400 | 249404875 | 4010 | 4000 | 4010 | 4000 | 128 |
| 582 | 20241105 | 093300 | 248892355 | 4000 | 4010 | 4010 | 4000 | 1879 |
| 583 | 20241105 | 093200 | 241366555 | 4010 | 4010 | 4010 | 4010 | 0 |
| 584 | 20241105 | 093100 | 241366555 | 4010 | 4010 | 4010 | 4010 | 380 |
| 585 | 20241105 | 093000 | 239842755 | 4010 | 4025 | 4025 | 4010 | 1564 |
| 586 | 20241105 | 092900 | 233565950 | 4015 | 4035 | 4035 | 4015 | 1284 |
| 587 | 20241105 | 092800 | 228408640 | 4035 | 4035 | 4035 | 4035 | 863 |
| 588 | 20241105 | 092700 | 224926435 | 4020 | 4020 | 4035 | 4020 | 1126 |
| 589 | 20241105 | 092600 | 220397615 | 4005 | 4030 | 4035 | 4005 | 3318 |
| 590 | 20241105 | 092500 | 207062035 | 4035 | 4030 | 4040 | 4020 | 1602 |
| 591 | 20241105 | 092400 | 200598085 | 4035 | 4025 | 4035 | 4025 | 499 |
| 592 | 20241105 | 092300 | 198584670 | 4020 | 4020 | 4040 | 4020 | 810 |
| 593 | 20241105 | 092200 | 195318310 | 4020 | 4015 | 4020 | 4015 | 1045 |
| 594 | 20241105 | 092100 | 191122510 | 4015 | 4005 | 4015 | 4000 | 394 |
| 595 | 20241105 | 092000 | 189545075 | 4000 | 4000 | 4000 | 4000 | 37 |
| 596 | 20241105 | 091900 | 189397075 | 4000 | 4000 | 4015 | 4000 | 94 |
| 597 | 20241105 | 091800 | 189021060 | 4005 | 4005 | 4005 | 4005 | 547 |
| 598 | 20241105 | 091700 | 186830325 | 4005 | 4015 | 4015 | 4005 | 655 |
| 599 | 20241105 | 091600 | 184206200 | 4015 | 4015 | 4020 | 4005 | 243 |
| 600 | 20241105 | 091500 | 183232470 | 4015 | 4015 | 4020 | 4000 | 1192 |
| 601 | 20241105 | 091400 | 178448355 | 4015 | 4015 | 4015 | 4010 | 421 |
| 602 | 20241105 | 091300 | 176759965 | 4020 | 3995 | 4020 | 3995 | 8883 |
| 603 | 20241105 | 091200 | 141136280 | 3990 | 3970 | 3990 | 3965 | 3670 |
| 604 | 20241105 | 091100 | 126545190 | 3970 | 3970 | 3970 | 3965 | 189 |
| 605 | 20241105 | 091000 | 125794865 | 3990 | 3960 | 3990 | 3955 | 4168 |
| 606 | 20241105 | 090900 | 109242925 | 3960 | 3970 | 3985 | 3960 | 1543 |
| 607 | 20241105 | 090800 | 103131810 | 3960 | 3965 | 3990 | 3960 | 2624 |
| 608 | 20241105 | 090700 | 92739475 | 3995 | 3995 | 3995 | 3955 | 3458 |
| 609 | 20241105 | 090600 | 79047030 | 3965 | 3970 | 3970 | 3960 | 3210 |
| 610 | 20241105 | 090500 | 66319485 | 3970 | 3975 | 3995 | 3970 | 2900 |
| 611 | 20241105 | 090400 | 54771950 | 3975 | 3980 | 3980 | 3975 | 2329 |
| 612 | 20241105 | 090300 | 45506120 | 3980 | 4010 | 4015 | 3980 | 570 |
| 613 | 20241105 | 090200 | 43235745 | 3980 | 4020 | 4020 | 3970 | 551 |
| 614 | 20241105 | 090100 | 41029865 | 4020 | 3970 | 4020 | 3970 | 1353 |
| 615 | 20241105 | 090000 | 35628375 | 3995 | 4010 | 4010 | 3970 | 8914 |